663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,200000,229322760,3045,3045,3045,3045,1069
|
|
20240108,195900,229322760,3045,3045,3045,3045,0
|
|
20240108,195800,229322760,3045,3045,3045,3045,0
|
|
20240108,195700,229322760,3045,3045,3045,3045,0
|
|
20240108,195600,229322760,3045,3045,3045,3045,0
|
|
20240108,195500,229322760,3045,3045,3045,3045,0
|
|
20240108,195400,229322760,3045,3045,3045,3045,0
|
|
20240108,195300,229322760,3045,3045,3045,3045,0
|
|
20240108,195200,229322760,3045,3045,3045,3045,0
|
|
20240108,195100,229322760,3045,3045,3045,3045,0
|
|
20240108,195000,229322760,3045,3045,3045,3045,0
|
|
20240108,194900,229322760,3045,3045,3045,3045,0
|
|
20240108,194800,229322760,3045,3045,3045,3045,0
|
|
20240108,194700,229322760,3045,3045,3045,3045,0
|
|
20240108,194600,229322760,3045,3045,3045,3045,0
|
|
20240108,194500,229322760,3045,3045,3045,3045,0
|
|
20240108,194400,229322760,3045,3045,3045,3045,0
|
|
20240108,194300,229322760,3045,3045,3045,3045,0
|
|
20240108,194200,229322760,3045,3045,3045,3045,0
|
|
20240108,194100,229322760,3045,3045,3045,3045,0
|
|
20240108,194000,229322760,3045,3045,3045,3045,0
|
|
20240108,193900,229322760,3045,3045,3045,3045,0
|
|
20240108,193800,229322760,3045,3045,3045,3045,0
|
|
20240108,193700,229322760,3045,3045,3045,3045,0
|
|
20240108,193600,229322760,3045,3045,3045,3045,0
|
|
20240108,193500,229322760,3045,3045,3045,3045,0
|
|
20240108,193400,229322760,3045,3045,3045,3045,0
|
|
20240108,193300,229322760,3045,3045,3045,3045,0
|
|
20240108,193200,229322760,3045,3045,3045,3045,0
|
|
20240108,193100,229322760,3045,3045,3045,3045,0
|
|
20240108,193000,229322760,3045,3045,3045,3045,1069
|
|
20240108,192900,229322760,3045,3045,3045,3045,0
|
|
20240108,192800,229322760,3045,3045,3045,3045,0
|
|
20240108,192700,229322760,3045,3045,3045,3045,0
|
|
20240108,192600,229322760,3045,3045,3045,3045,0
|
|
20240108,192500,229322760,3045,3045,3045,3045,0
|
|
20240108,192400,229322760,3045,3045,3045,3045,0
|
|
20240108,192300,229322760,3045,3045,3045,3045,0
|
|
20240108,192200,229322760,3045,3045,3045,3045,0
|
|
20240108,192100,229322760,3045,3045,3045,3045,0
|
|
20240108,192000,229322760,3045,3045,3045,3045,0
|
|
20240108,191900,229322760,3045,3045,3045,3045,0
|
|
20240108,191800,229322760,3045,3045,3045,3045,0
|
|
20240108,191700,229322760,3045,3045,3045,3045,0
|
|
20240108,191600,229322760,3045,3045,3045,3045,0
|
|
20240108,191500,229322760,3045,3045,3045,3045,0
|
|
20240108,191400,229322760,3045,3045,3045,3045,0
|
|
20240108,191300,229322760,3045,3045,3045,3045,0
|
|
20240108,191200,229322760,3045,3045,3045,3045,0
|
|
20240108,191100,229322760,3045,3045,3045,3045,0
|
|
20240108,191000,229322760,3045,3045,3045,3045,0
|
|
20240108,190900,229322760,3045,3045,3045,3045,0
|
|
20240108,190800,229322760,3045,3045,3045,3045,0
|
|
20240108,190700,229322760,3045,3045,3045,3045,0
|
|
20240108,190600,229322760,3045,3045,3045,3045,0
|
|
20240108,190500,229322760,3045,3045,3045,3045,0
|
|
20240108,190400,229322760,3045,3045,3045,3045,0
|
|
20240108,190300,229322760,3045,3045,3045,3045,0
|
|
20240108,190200,229322760,3045,3045,3045,3045,0
|
|
20240108,190100,229322760,3045,3045,3045,3045,0
|
|
20240108,190000,229322760,3045,3045,3045,3045,1069
|
|
20240108,185900,229322760,3045,3045,3045,3045,0
|
|
20240108,185800,229322760,3045,3045,3045,3045,0
|
|
20240108,185700,229322760,3045,3045,3045,3045,0
|
|
20240108,185600,229322760,3045,3045,3045,3045,0
|
|
20240108,185500,229322760,3045,3045,3045,3045,0
|
|
20240108,185400,229322760,3045,3045,3045,3045,0
|
|
20240108,185300,229322760,3045,3045,3045,3045,0
|
|
20240108,185200,229322760,3045,3045,3045,3045,0
|
|
20240108,185100,229322760,3045,3045,3045,3045,0
|
|
20240108,185000,229322760,3045,3045,3045,3045,0
|
|
20240108,184900,229322760,3045,3045,3045,3045,0
|
|
20240108,184800,229322760,3045,3045,3045,3045,0
|
|
20240108,184700,229322760,3045,3045,3045,3045,0
|
|
20240108,184600,229322760,3045,3045,3045,3045,0
|
|
20240108,184500,229322760,3045,3045,3045,3045,0
|
|
20240108,184400,229322760,3045,3045,3045,3045,0
|
|
20240108,184300,229322760,3045,3045,3045,3045,0
|
|
20240108,184200,229322760,3045,3045,3045,3045,0
|
|
20240108,184100,229322760,3045,3045,3045,3045,0
|
|
20240108,184000,229322760,3045,3045,3045,3045,0
|
|
20240108,183900,229322760,3045,3045,3045,3045,0
|
|
20240108,183800,229322760,3045,3045,3045,3045,0
|
|
20240108,183700,229322760,3045,3045,3045,3045,0
|
|
20240108,183600,229322760,3045,3045,3045,3045,0
|
|
20240108,183500,229322760,3045,3045,3045,3045,0
|
|
20240108,183400,229322760,3045,3045,3045,3045,0
|
|
20240108,183300,229322760,3045,3045,3045,3045,0
|
|
20240108,183200,229322760,3045,3045,3045,3045,0
|
|
20240108,183100,229322760,3045,3045,3045,3045,0
|
|
20240108,183000,229322760,3045,3045,3045,3045,1069
|
|
20240108,182900,229322760,3045,3045,3045,3045,0
|
|
20240108,182800,229322760,3045,3045,3045,3045,0
|
|
20240108,182700,229322760,3045,3045,3045,3045,0
|
|
20240108,182600,229322760,3045,3045,3045,3045,0
|
|
20240108,182500,229322760,3045,3045,3045,3045,0
|
|
20240108,182400,229322760,3045,3045,3045,3045,0
|
|
20240108,182300,229322760,3045,3045,3045,3045,0
|
|
20240108,182200,229322760,3045,3045,3045,3045,0
|
|
20240108,182100,229322760,3045,3045,3045,3045,0
|
|
20240108,182000,229322760,3045,3045,3045,3045,0
|
|
20240108,181900,229322760,3045,3045,3045,3045,0
|
|
20240108,181800,229322760,3045,3045,3045,3045,0
|
|
20240108,181700,229322760,3045,3045,3045,3045,0
|
|
20240108,181600,229322760,3045,3045,3045,3045,0
|
|
20240108,181500,229322760,3045,3045,3045,3045,0
|
|
20240108,181400,229322760,3045,3045,3045,3045,0
|
|
20240108,181300,229322760,3045,3045,3045,3045,0
|
|
20240108,181200,229322760,3045,3045,3045,3045,0
|
|
20240108,181100,229322760,3045,3045,3045,3045,0
|
|
20240108,181000,229322760,3045,3045,3045,3045,0
|
|
20240108,180900,229322760,3045,3045,3045,3045,0
|
|
20240108,180800,229322760,3045,3045,3045,3045,0
|
|
20240108,180700,229322760,3045,3045,3045,3045,0
|
|
20240108,180600,229322760,3045,3045,3045,3045,0
|
|
20240108,180500,229322760,3045,3045,3045,3045,0
|
|
20240108,180400,229322760,3045,3045,3045,3045,0
|
|
20240108,180300,229322760,3045,3045,3045,3045,0
|
|
20240108,180200,229322760,3045,3045,3045,3045,0
|
|
20240108,180100,229322760,3045,3045,3045,3045,0
|
|
20240108,180000,229322760,3045,3045,3045,3045,1069
|
|
20240108,175900,229322760,3045,3045,3045,3045,0
|
|
20240108,175800,229322760,3045,3045,3045,3045,0
|
|
20240108,175700,229322760,3045,3045,3045,3045,0
|
|
20240108,175600,229322760,3045,3045,3045,3045,0
|
|
20240108,175500,229322760,3045,3045,3045,3045,0
|
|
20240108,175400,229322760,3045,3045,3045,3045,0
|
|
20240108,175300,229322760,3045,3045,3045,3045,0
|
|
20240108,175200,229322760,3045,3045,3045,3045,0
|
|
20240108,175100,229322760,3045,3045,3045,3045,0
|
|
20240108,175000,229322760,3045,3045,3045,3045,0
|
|
20240108,174900,229322760,3045,3045,3045,3045,0
|
|
20240108,174800,229322760,3045,3045,3045,3045,0
|
|
20240108,174700,229322760,3045,3045,3045,3045,0
|
|
20240108,174600,229322760,3045,3045,3045,3045,0
|
|
20240108,174500,229322760,3045,3045,3045,3045,0
|
|
20240108,174400,229322760,3045,3045,3045,3045,0
|
|
20240108,174300,229322760,3045,3045,3045,3045,0
|
|
20240108,174200,229322760,3045,3045,3045,3045,0
|
|
20240108,174100,229322760,3045,3045,3045,3045,0
|
|
20240108,174000,229322760,3045,3045,3045,3045,0
|
|
20240108,173900,229322760,3045,3045,3045,3045,0
|
|
20240108,173800,229322760,3045,3045,3045,3045,0
|
|
20240108,173700,229322760,3045,3045,3045,3045,0
|
|
20240108,173600,229322760,3045,3045,3045,3045,0
|
|
20240108,173500,229322760,3045,3045,3045,3045,0
|
|
20240108,173400,229322760,3045,3045,3045,3045,0
|
|
20240108,173300,229322760,3045,3045,3045,3045,0
|
|
20240108,173200,229322760,3045,3045,3045,3045,0
|
|
20240108,173100,229322760,3045,3045,3045,3045,0
|
|
20240108,173000,229322760,3045,3045,3045,3045,1069
|
|
20240108,172900,229322760,3045,3045,3045,3045,0
|
|
20240108,172800,229322760,3045,3045,3045,3045,0
|
|
20240108,172700,229322760,3045,3045,3045,3045,0
|
|
20240108,172600,229322760,3045,3045,3045,3045,0
|
|
20240108,172500,229322760,3045,3045,3045,3045,0
|
|
20240108,172400,229322760,3045,3045,3045,3045,0
|
|
20240108,172300,229322760,3045,3045,3045,3045,0
|
|
20240108,172200,229322760,3045,3045,3045,3045,0
|
|
20240108,172100,229322760,3045,3045,3045,3045,0
|
|
20240108,172000,229322760,3045,3045,3045,3045,0
|
|
20240108,171900,229322760,3045,3045,3045,3045,0
|
|
20240108,171800,229322760,3045,3045,3045,3045,0
|
|
20240108,171700,229322760,3045,3045,3045,3045,0
|
|
20240108,171600,229322760,3045,3045,3045,3045,0
|
|
20240108,171500,229322760,3045,3045,3045,3045,0
|
|
20240108,171400,229322760,3045,3045,3045,3045,0
|
|
20240108,171300,229322760,3045,3045,3045,3045,0
|
|
20240108,171200,229322760,3045,3045,3045,3045,0
|
|
20240108,171100,229322760,3045,3045,3045,3045,0
|
|
20240108,171000,229322760,3045,3045,3045,3045,0
|
|
20240108,170900,229322760,3045,3045,3045,3045,0
|
|
20240108,170800,229322760,3045,3045,3045,3045,0
|
|
20240108,170700,229322760,3045,3045,3045,3045,0
|
|
20240108,170600,229322760,3045,3045,3045,3045,0
|
|
20240108,170500,229322760,3045,3045,3045,3045,0
|
|
20240108,170400,229322760,3045,3045,3045,3045,0
|
|
20240108,170300,229322760,3045,3045,3045,3045,0
|
|
20240108,170200,229322760,3045,3045,3045,3045,0
|
|
20240108,170100,229322760,3045,3045,3045,3045,0
|
|
20240108,170000,229322760,3045,3045,3045,3045,1069
|
|
20240108,165900,229322760,3045,3045,3045,3045,0
|
|
20240108,165800,229322760,3045,3045,3045,3045,0
|
|
20240108,165700,229322760,3045,3045,3045,3045,0
|
|
20240108,165600,229322760,3045,3045,3045,3045,0
|
|
20240108,165500,229322760,3045,3045,3045,3045,0
|
|
20240108,165400,229322760,3045,3045,3045,3045,0
|
|
20240108,165300,229322760,3045,3045,3045,3045,0
|
|
20240108,165200,229322760,3045,3045,3045,3045,0
|
|
20240108,165100,229322760,3045,3045,3045,3045,0
|
|
20240108,165000,229322760,3045,3045,3045,3045,0
|
|
20240108,164900,229322760,3045,3045,3045,3045,0
|
|
20240108,164800,229322760,3045,3045,3045,3045,0
|
|
20240108,164700,229322760,3045,3045,3045,3045,0
|
|
20240108,164600,229322760,3045,3045,3045,3045,0
|
|
20240108,164500,229322760,3045,3045,3045,3045,0
|
|
20240108,164400,229322760,3045,3045,3045,3045,0
|
|
20240108,164300,229322760,3045,3045,3045,3045,0
|
|
20240108,164200,229322760,3045,3045,3045,3045,0
|
|
20240108,164100,229322760,3045,3045,3045,3045,0
|
|
20240108,164000,229322760,3045,3045,3045,3045,0
|
|
20240108,163900,229322760,3045,3045,3045,3045,0
|
|
20240108,163800,229322760,3045,3045,3045,3045,0
|
|
20240108,163700,229322760,3045,3045,3045,3045,0
|
|
20240108,163600,229322760,3045,3045,3045,3045,0
|
|
20240108,163500,229322760,3045,3045,3045,3045,0
|
|
20240108,163400,229322760,3045,3045,3045,3045,0
|
|
20240108,163300,229322760,3045,3045,3045,3045,0
|
|
20240108,163200,229322760,3045,3045,3045,3045,0
|
|
20240108,163100,229322760,3045,3045,3045,3045,0
|
|
20240108,163000,229322760,3045,3045,3045,3045,1069
|
|
20240108,162900,229322760,3045,3045,3045,3045,0
|
|
20240108,162800,229322760,3045,3045,3045,3045,0
|
|
20240108,162700,229322760,3045,3045,3045,3045,0
|
|
20240108,162600,229322760,3045,3045,3045,3045,0
|
|
20240108,162500,229322760,3045,3045,3045,3045,0
|
|
20240108,162400,229322760,3045,3045,3045,3045,0
|
|
20240108,162300,229322760,3045,3045,3045,3045,0
|
|
20240108,162200,229322760,3045,3045,3045,3045,0
|
|
20240108,162100,229322760,3045,3045,3045,3045,0
|
|
20240108,162000,229322760,3045,3045,3045,3045,0
|
|
20240108,161900,229322760,3045,3045,3045,3045,0
|
|
20240108,161800,229322760,3045,3045,3045,3045,0
|
|
20240108,161700,229322760,3045,3045,3045,3045,0
|
|
20240108,161600,229322760,3045,3045,3045,3045,0
|
|
20240108,161500,229322760,3045,3045,3045,3045,0
|
|
20240108,161400,229322760,3045,3045,3045,3045,0
|
|
20240108,161300,229322760,3045,3045,3045,3045,0
|
|
20240108,161200,229322760,3045,3045,3045,3045,0
|
|
20240108,161100,229322760,3045,3045,3045,3045,0
|
|
20240108,161000,229322760,3045,3045,3045,3045,0
|
|
20240108,160900,229322760,3045,3045,3045,3045,0
|
|
20240108,160800,229322760,3045,3045,3045,3045,0
|
|
20240108,160700,229322760,3045,3045,3045,3045,0
|
|
20240108,160600,229322760,3045,3045,3045,3045,0
|
|
20240108,160500,229322760,3045,3045,3045,3045,0
|
|
20240108,160400,229322760,3045,3045,3045,3045,0
|
|
20240108,160300,229322760,3045,3045,3045,3045,0
|
|
20240108,160200,229322760,3045,3045,3045,3045,0
|
|
20240108,160100,229322760,3045,3045,3045,3045,0
|
|
20240108,160000,229322760,3045,3045,3045,3045,1069
|
|
20240108,155900,229322760,3045,3045,3045,3045,0
|
|
20240108,155800,229322760,3045,3045,3045,3045,0
|
|
20240108,155700,229322760,3045,3045,3045,3045,0
|
|
20240108,155600,229322760,3045,3045,3045,3045,0
|
|
20240108,155500,229322760,3045,3045,3045,3045,0
|
|
20240108,155400,229322760,3045,3045,3045,3045,0
|
|
20240108,155300,229322760,3045,3045,3045,3045,0
|
|
20240108,155200,229322760,3045,3045,3045,3045,0
|
|
20240108,155100,229322760,3045,3045,3045,3045,0
|
|
20240108,155000,229322760,3045,3045,3045,3045,0
|
|
20240108,154900,229322760,3045,3045,3045,3045,0
|
|
20240108,154800,229322760,3045,3045,3045,3045,0
|
|
20240108,154700,229322760,3045,3045,3045,3045,0
|
|
20240108,154600,229322760,3045,3045,3045,3045,0
|
|
20240108,154500,229322760,3045,3045,3045,3045,0
|
|
20240108,154400,229322760,3045,3045,3045,3045,0
|
|
20240108,154300,229322760,3045,3045,3045,3045,0
|
|
20240108,154200,229322760,3045,3045,3045,3045,0
|
|
20240108,154100,229322760,3045,3045,3045,3045,0
|
|
20240108,154000,229322760,3045,3045,3045,3045,0
|
|
20240108,153900,229322760,3045,3045,3045,3045,0
|
|
20240108,153800,229322760,3045,3045,3045,3045,0
|
|
20240108,153700,229322760,3045,3045,3045,3045,0
|
|
20240108,153600,229322760,3045,3045,3045,3045,0
|
|
20240108,153500,229322760,3045,3045,3045,3045,0
|
|
20240108,153400,229322760,3045,3045,3045,3045,0
|
|
20240108,153300,229322760,3045,3045,3045,3045,0
|
|
20240108,153200,229322760,3045,3045,3045,3045,0
|
|
20240108,153100,229322760,3045,3045,3045,3045,0
|
|
20240108,153000,229322760,3045,3045,3045,3045,2138
|
|
20240108,152900,226067655,3010,3010,3010,3010,0
|
|
20240108,152800,226067655,3010,3010,3010,3010,0
|
|
20240108,152700,226067655,3010,3010,3010,3010,0
|
|
20240108,152600,226067655,3010,3010,3010,3010,0
|
|
20240108,152500,226067655,3010,3010,3010,3010,0
|
|
20240108,152400,226067655,3010,3010,3010,3010,0
|
|
20240108,152300,226067655,3010,3010,3010,3010,0
|
|
20240108,152200,226067655,3010,3010,3010,3010,0
|
|
20240108,152100,226067655,3010,3010,3010,3010,0
|
|
20240108,152000,226067655,3010,3010,3010,3010,0
|
|
20240108,151900,226067655,3010,3020,3020,3010,142
|
|
20240108,151800,225638935,3015,3005,3015,3005,166
|
|
20240108,151700,225139430,3005,3005,3005,3005,45
|
|
20240108,151600,225004205,3005,3005,3005,3005,17
|
|
20240108,151500,224953120,3005,3005,3005,3005,14
|
|
20240108,151400,224911050,3005,3005,3005,3005,631
|
|
20240108,151300,223014895,3005,3005,3005,3005,0
|
|
20240108,151200,223014895,3005,3005,3005,3005,6
|
|
20240108,151100,222996865,3005,3005,3005,3005,13
|
|
20240108,151000,222957800,3005,3005,3005,3005,0
|
|
20240108,150900,222957800,3005,3005,3005,3005,0
|
|
20240108,150800,222957800,3005,3010,3010,3005,1600
|
|
20240108,150700,218147180,3010,3010,3010,3010,0
|
|
20240108,150600,218147180,3010,3010,3010,3010,1
|
|
20240108,150500,218144170,3010,3010,3010,3010,0
|
|
20240108,150400,218144170,3010,3010,3010,3010,0
|
|
20240108,150300,218144170,3010,3010,3010,3010,0
|
|
20240108,150200,218144170,3010,3010,3010,3010,0
|
|
20240108,150100,218144170,3010,3010,3010,3010,0
|
|
20240108,150000,218144170,3010,3010,3010,3010,0
|
|
20240108,145900,218144170,3010,3010,3010,3010,0
|
|
20240108,145800,218144170,3010,3010,3010,3010,1
|
|
20240108,145700,218141160,3010,3015,3015,3010,206
|
|
20240108,145600,217520950,3015,3015,3015,3015,0
|
|
20240108,145500,217520950,3015,3015,3015,3015,5
|
|
20240108,145400,217505875,3015,3015,3015,3015,0
|
|
20240108,145300,217505875,3015,3015,3015,3015,75
|
|
20240108,145200,217279750,3020,3020,3020,3020,0
|
|
20240108,145100,217279750,3020,3020,3020,3020,0
|
|
20240108,145000,217279750,3020,3020,3020,3020,0
|
|
20240108,144900,217279750,3020,3020,3020,3020,0
|
|
20240108,144800,217279750,3020,3020,3020,3020,0
|
|
20240108,144700,217279750,3020,3020,3020,3020,0
|
|
20240108,144600,217279750,3020,3020,3020,3020,2
|
|
20240108,144500,217273710,3015,3015,3015,3015,0
|
|
20240108,144400,217273710,3015,3015,3015,3015,205
|
|
20240108,144300,216655635,3020,3020,3020,3020,0
|
|
20240108,144200,216655635,3020,3020,3020,3020,0
|
|
20240108,144100,216655635,3020,3020,3020,3020,0
|
|
20240108,144000,216655635,3020,3020,3020,3020,90
|
|
20240108,143900,216383835,3020,3020,3020,3020,0
|
|
20240108,143800,216383835,3020,3015,3020,3015,550
|
|
20240108,143700,214722890,3010,3010,3010,3010,552
|
|
20240108,143600,213061370,3005,3005,3005,3005,0
|
|
20240108,143500,213061370,3005,3005,3005,3005,0
|
|
20240108,143400,213061370,3005,3005,3005,3005,0
|
|
20240108,143300,213061370,3005,3005,3005,3005,0
|
|
20240108,143200,213061370,3005,3005,3005,3005,0
|
|
20240108,143100,213061370,3005,3005,3005,3005,614
|
|
20240108,143000,211216300,3005,3005,3005,3005,1038
|
|
20240108,142900,208097110,3010,3010,3010,3010,0
|
|
20240108,142800,208097110,3010,3010,3010,3010,0
|
|
20240108,142700,208097110,3010,3010,3010,3010,0
|
|
20240108,142600,208097110,3010,3010,3010,3010,0
|
|
20240108,142500,208097110,3010,3010,3010,3010,0
|
|
20240108,142400,208097110,3010,3010,3010,3010,103
|
|
20240108,142300,207787080,3010,3010,3010,3010,25
|
|
20240108,142200,207711830,3010,3010,3010,3010,0
|
|
20240108,142100,207711830,3010,3010,3010,3010,0
|
|
20240108,142000,207711830,3010,3010,3010,3010,0
|
|
20240108,141900,207711830,3010,3010,3010,3010,0
|
|
20240108,141800,207711830,3010,3010,3010,3010,2
|
|
20240108,141700,207705810,3010,3010,3010,3010,0
|
|
20240108,141600,207705810,3010,3010,3010,3010,0
|
|
20240108,141500,207705810,3010,3010,3010,3010,0
|
|
20240108,141400,207705810,3010,3010,3010,3010,0
|
|
20240108,141300,207705810,3010,3010,3010,3010,40
|
|
20240108,141200,207585410,3010,3010,3010,3010,10
|
|
20240108,141100,207555310,3000,3000,3000,3000,0
|
|
20240108,141000,207555310,3000,3000,3000,3000,0
|
|
20240108,140900,207555310,3000,3000,3000,3000,0
|
|
20240108,140800,207555310,3000,3000,3000,3000,0
|
|
20240108,140700,207555310,3000,3000,3000,3000,0
|
|
20240108,140600,207555310,3000,3000,3000,3000,0
|
|
20240108,140500,207555310,3000,3000,3000,3000,0
|
|
20240108,140400,207555310,3000,3000,3000,3000,0
|
|
20240108,140300,207555310,3000,3000,3000,3000,0
|
|
20240108,140200,207555310,3000,3000,3000,3000,0
|
|
20240108,140100,207555310,3000,3000,3000,3000,1
|
|
20240108,140000,207552310,3010,3005,3010,3005,152
|
|
20240108,135900,207095280,3005,3005,3005,3005,0
|
|
20240108,135800,207095280,3005,3005,3005,3005,0
|
|
20240108,135700,207095280,3005,3005,3005,3005,0
|
|
20240108,135600,207095280,3005,3005,3005,3005,126
|
|
20240108,135500,206716650,3005,3005,3005,3005,0
|
|
20240108,135400,206716650,3005,3005,3005,3005,0
|
|
20240108,135300,206716650,3005,3005,3005,3005,0
|
|
20240108,135200,206716650,3005,3000,3005,3000,295
|
|
20240108,135100,205831560,3000,3005,3005,3000,1332
|
|
20240108,135000,201835545,3005,3000,3005,3000,2002
|
|
20240108,134900,195829535,3000,3000,3000,3000,1000
|
|
20240108,134800,192829535,3000,3000,3000,3000,0
|
|
20240108,134700,192829535,3000,3005,3005,3000,6000
|
|
20240108,134600,174818525,3005,3005,3005,3005,6
|
|
20240108,134500,174800495,3010,3015,3015,3010,160
|
|
20240108,134400,174318890,3015,3015,3015,3015,0
|
|
20240108,134300,174318890,3015,3015,3015,3015,0
|
|
20240108,134200,174318890,3015,3015,3015,3015,0
|
|
20240108,134100,174318890,3015,3015,3015,3015,0
|
|
20240108,134000,174318890,3015,3015,3015,3015,0
|
|
20240108,133900,174318890,3015,3015,3015,3015,0
|
|
20240108,133800,174318890,3015,3015,3015,3015,0
|
|
20240108,133700,174318890,3015,3015,3015,3015,0
|
|
20240108,133600,174318890,3015,3015,3015,3015,0
|
|
20240108,133500,174318890,3015,3015,3015,3015,0
|
|
20240108,133400,174318890,3015,3015,3015,3015,99
|
|
20240108,133300,174020405,3005,3005,3005,3005,1615
|
|
20240108,133200,169167330,3005,3005,3005,3005,271
|
|
20240108,133100,168352975,3010,3010,3010,3010,0
|
|
20240108,133000,168352975,3010,3010,3010,3010,110
|
|
20240108,132900,168021875,3010,3010,3010,3010,0
|
|
20240108,132800,168021875,3010,3010,3010,3010,190
|
|
20240108,132700,167449975,3010,3010,3010,3010,0
|
|
20240108,132600,167449975,3010,3010,3010,3010,0
|
|
20240108,132500,167449975,3010,3010,3010,3010,0
|
|
20240108,132400,167449975,3010,3010,3010,3010,240
|
|
20240108,132300,166727575,3015,3015,3015,3015,0
|
|
20240108,132200,166727575,3015,3015,3015,3015,2
|
|
20240108,132100,166721545,3010,3010,3010,3010,0
|
|
20240108,132000,166721545,3010,3010,3010,3010,600
|
|
20240108,131900,164915545,3010,3010,3010,3010,0
|
|
20240108,131800,164915545,3010,3010,3010,3010,100
|
|
20240108,131700,164614545,3015,3015,3015,3015,0
|
|
20240108,131600,164614545,3015,3015,3015,3015,0
|
|
20240108,131500,164614545,3015,3015,3015,3015,0
|
|
20240108,131400,164614545,3015,3015,3015,3015,0
|
|
20240108,131300,164614545,3015,3015,3015,3015,0
|
|
20240108,131200,164614545,3015,3015,3015,3015,0
|
|
20240108,131100,164614545,3015,3015,3015,3015,0
|
|
20240108,131000,164614545,3015,3015,3015,3015,104
|
|
20240108,130900,164300985,3010,3010,3010,3010,0
|
|
20240108,130800,164300985,3010,3010,3010,3010,0
|
|
20240108,130700,164300985,3010,3010,3010,3010,0
|
|
20240108,130600,164300985,3010,3010,3010,3010,0
|
|
20240108,130500,164300985,3010,3010,3010,3010,36
|
|
20240108,130400,164192625,3015,3015,3015,3015,0
|
|
20240108,130300,164192625,3015,3015,3015,3015,0
|
|
20240108,130200,164192625,3015,3015,3015,3015,0
|
|
20240108,130100,164192625,3015,3015,3015,3015,0
|
|
20240108,130000,164192625,3015,3015,3015,3015,0
|
|
20240108,125900,164192625,3015,3015,3015,3015,0
|
|
20240108,125800,164192625,3015,3015,3015,3015,0
|
|
20240108,125700,164192625,3015,3015,3015,3015,102
|
|
20240108,125600,163885095,3015,3015,3015,3015,0
|
|
20240108,125500,163885095,3015,3015,3015,3015,0
|
|
20240108,125400,163885095,3015,3015,3015,3015,3
|
|
20240108,125300,163876050,3010,3010,3010,3010,22
|
|
20240108,125200,163809830,3015,3015,3015,3015,0
|
|
20240108,125100,163809830,3015,3015,3015,3015,0
|
|
20240108,125000,163809830,3015,3010,3015,3010,21
|
|
20240108,124900,163746615,3010,3010,3010,3010,0
|
|
20240108,124800,163746615,3010,3010,3010,3010,0
|
|
20240108,124700,163746615,3010,3010,3010,3010,0
|
|
20240108,124600,163746615,3010,3010,3010,3010,176
|
|
20240108,124500,163216855,3010,3010,3010,3010,33
|
|
20240108,124400,163117525,3010,3010,3010,3010,0
|
|
20240108,124300,163117525,3010,3010,3010,3010,25
|
|
20240108,124200,163042275,3010,3010,3010,3010,0
|
|
20240108,124100,163042275,3010,3010,3010,3010,0
|
|
20240108,124000,163042275,3010,3010,3010,3010,0
|
|
20240108,123900,163042275,3010,3010,3010,3010,0
|
|
20240108,123800,163042275,3010,3010,3010,3010,0
|
|
20240108,123700,163042275,3010,3010,3010,3010,3
|
|
20240108,123600,163033245,3010,3010,3010,3010,0
|
|
20240108,123500,163033245,3010,3010,3010,3010,26
|
|
20240108,123400,162954985,3010,3010,3010,3010,0
|
|
20240108,123300,162954985,3010,3010,3010,3010,0
|
|
20240108,123200,162954985,3010,3010,3010,3010,0
|
|
20240108,123100,162954985,3010,3010,3010,3010,0
|
|
20240108,123000,162954985,3010,3010,3010,3010,25
|
|
20240108,122900,162879735,3010,3010,3010,3010,0
|
|
20240108,122800,162879735,3010,3010,3010,3010,0
|
|
20240108,122700,162879735,3010,3010,3010,3010,33
|
|
20240108,122600,162780405,3015,3015,3015,3015,3
|
|
20240108,122500,162771360,3010,3010,3010,3010,0
|
|
20240108,122400,162771360,3010,3010,3010,3010,0
|
|
20240108,122300,162771360,3010,3010,3010,3010,0
|
|
20240108,122200,162771360,3010,3010,3010,3010,0
|
|
20240108,122100,162771360,3010,3010,3010,3010,0
|
|
20240108,122000,162771360,3010,3010,3010,3010,0
|
|
20240108,121900,162771360,3010,3010,3010,3010,25
|
|
20240108,121800,162696110,3010,3010,3010,3010,0
|
|
20240108,121700,162696110,3010,3010,3010,3010,0
|
|
20240108,121600,162696110,3010,3010,3010,3010,25
|
|
20240108,121500,162620860,3015,3015,3015,3015,0
|
|
20240108,121400,162620860,3015,3015,3015,3015,0
|
|
20240108,121300,162620860,3015,3015,3015,3015,0
|
|
20240108,121200,162620860,3015,3015,3015,3015,0
|
|
20240108,121100,162620860,3015,3015,3015,3015,0
|
|
20240108,121000,162620860,3015,3015,3015,3015,0
|
|
20240108,120900,162620860,3015,3015,3015,3015,494
|
|
20240108,120800,161131450,3015,3015,3015,3015,0
|
|
20240108,120700,161131450,3015,3015,3015,3015,105
|
|
20240108,120600,160814875,3010,3010,3010,3010,0
|
|
20240108,120500,160814875,3010,3010,3010,3010,0
|
|
20240108,120400,160814875,3010,3010,3010,3010,25
|
|
20240108,120300,160739625,3010,3010,3010,3010,0
|
|
20240108,120200,160739625,3010,3010,3010,3010,0
|
|
20240108,120100,160739625,3010,3010,3010,3010,0
|
|
20240108,120000,160739625,3010,3015,3015,3010,31
|
|
20240108,115900,160646300,3010,3010,3010,3010,25
|
|
20240108,115800,160571050,3015,3015,3015,3015,3
|
|
20240108,115700,160562005,3015,3015,3015,3015,487
|
|
20240108,115600,159093700,3015,3015,3015,3015,0
|
|
20240108,115500,159093700,3015,3015,3015,3015,0
|
|
20240108,115400,159093700,3015,3015,3015,3015,25
|
|
20240108,115300,159018325,3020,3020,3020,3020,0
|
|
20240108,115200,159018325,3020,3020,3020,3020,0
|
|
20240108,115100,159018325,3020,3020,3020,3020,0
|
|
20240108,115000,159018325,3020,3020,3020,3020,0
|
|
20240108,114900,159018325,3020,3020,3020,3020,0
|
|
20240108,114800,159018325,3020,3020,3020,3020,0
|
|
20240108,114700,159018325,3020,3020,3020,3020,0
|
|
20240108,114600,159018325,3020,3020,3020,3020,0
|
|
20240108,114500,159018325,3020,3020,3020,3020,0
|
|
20240108,114400,159018325,3020,3020,3020,3020,0
|
|
20240108,114300,159018325,3020,3020,3020,3020,0
|
|
20240108,114200,159018325,3020,3020,3020,3020,0
|
|
20240108,114100,159018325,3020,3020,3020,3020,554
|
|
20240108,114000,157345245,3030,3030,3030,3030,0
|
|
20240108,113900,157345245,3030,3030,3030,3030,0
|
|
20240108,113800,157345245,3030,3030,3030,3030,0
|
|
20240108,113700,157345245,3030,3030,3030,3030,0
|
|
20240108,113600,157345245,3030,3030,3030,3030,150
|
|
20240108,113500,156890745,3030,3030,3030,3030,0
|
|
20240108,113400,156890745,3030,3030,3030,3030,497
|
|
20240108,113300,155384835,3030,3030,3030,3030,21
|
|
20240108,113200,155321205,3030,3030,3030,3030,20
|
|
20240108,113100,155260605,3030,3030,3030,3030,100
|
|
20240108,113000,154957605,3035,3030,3035,3030,24
|
|
20240108,112900,154884870,3030,3030,3030,3030,0
|
|
20240108,112800,154884870,3030,3030,3030,3030,50
|
|
20240108,112700,154733370,3030,3030,3030,3030,25
|
|
20240108,112600,154657620,3030,3030,3030,3030,0
|
|
20240108,112500,154657620,3030,3030,3030,3030,0
|
|
20240108,112400,154657620,3030,3030,3030,3030,0
|
|
20240108,112300,154657620,3030,3030,3030,3030,25
|
|
20240108,112200,154581870,3035,3035,3035,3035,0
|
|
20240108,112100,154581870,3035,3035,3035,3035,0
|
|
20240108,112000,154581870,3035,3035,3035,3035,0
|
|
20240108,111900,154581870,3035,3035,3035,3035,0
|
|
20240108,111800,154581870,3035,3035,3035,3035,0
|
|
20240108,111700,154581870,3035,3035,3035,3035,0
|
|
20240108,111600,154581870,3035,3035,3035,3035,0
|
|
20240108,111500,154581870,3035,3035,3035,3035,7
|
|
20240108,111400,154560625,3030,3030,3030,3030,0
|
|
20240108,111300,154560625,3030,3030,3030,3030,0
|
|
20240108,111200,154560625,3030,3030,3030,3030,250
|
|
20240108,111100,153803125,3035,3035,3035,3035,262
|
|
20240108,111000,153007955,3040,3040,3040,3040,106
|
|
20240108,110900,152685715,3040,3040,3040,3040,100
|
|
20240108,110800,152381715,3040,3040,3040,3040,0
|
|
20240108,110700,152381715,3040,3040,3040,3035,889
|
|
20240108,110600,149682835,3040,3040,3040,3040,428
|
|
20240108,110500,148381715,3040,3040,3040,3040,25
|
|
20240108,110400,148305715,3040,3040,3040,3040,206
|
|
20240108,110300,147679475,3045,3045,3045,3045,0
|
|
20240108,110200,147679475,3045,3040,3045,3040,25
|
|
20240108,110100,147603460,3040,3040,3040,3040,26
|
|
20240108,110000,147524420,3040,3040,3040,3040,0
|
|
20240108,105900,147524420,3040,3040,3040,3040,0
|
|
20240108,105800,147524420,3040,3040,3040,3040,3
|
|
20240108,105700,147515300,3050,3050,3050,3050,0
|
|
20240108,105600,147515300,3050,3050,3050,3050,0
|
|
20240108,105500,147515300,3050,3050,3050,3050,0
|
|
20240108,105400,147515300,3050,3050,3050,3050,34
|
|
20240108,105300,147411600,3040,3040,3040,3040,0
|
|
20240108,105200,147411600,3040,3040,3040,3040,250
|
|
20240108,105100,146651600,3040,3040,3040,3040,590
|
|
20240108,105000,144858000,3045,3045,3045,3045,594
|
|
20240108,104900,143049270,3040,3030,3040,3030,2592
|
|
20240108,104800,135177995,3025,3025,3025,3025,0
|
|
20240108,104700,135177995,3025,3025,3025,3025,1828
|
|
20240108,104600,129648295,3010,3005,3020,3005,1838
|
|
20240108,104500,124098550,3000,3000,3000,3000,2604
|
|
20240108,104400,116286550,3005,3010,3010,3000,6749
|
|
20240108,104300,96019895,3015,3015,3015,3015,632
|
|
20240108,104200,94114415,3020,3020,3020,3020,0
|
|
20240108,104100,94114415,3020,3020,3020,3020,0
|
|
20240108,104000,94114415,3020,3015,3020,3015,26
|
|
20240108,103900,94036020,3015,3015,3015,3015,0
|
|
20240108,103800,94036020,3015,3015,3015,3015,0
|
|
20240108,103700,94036020,3015,3015,3015,3015,25
|
|
20240108,103600,93960645,3015,3015,3015,3015,20
|
|
20240108,103500,93900345,3020,3020,3020,3020,0
|
|
20240108,103400,93900345,3020,3015,3020,3015,61
|
|
20240108,103300,93716415,3015,3015,3015,3015,0
|
|
20240108,103200,93716415,3015,3015,3015,3015,0
|
|
20240108,103100,93716415,3015,3015,3015,3015,25
|
|
20240108,103000,93641040,3020,3020,3020,3020,1
|
|
20240108,102900,93638020,3015,3015,3015,3015,0
|
|
20240108,102800,93638020,3015,3015,3015,3015,25
|
|
20240108,102700,93562645,3015,3015,3015,3015,0
|
|
20240108,102600,93562645,3015,3015,3015,3015,0
|
|
20240108,102500,93562645,3015,3015,3020,3015,33
|
|
20240108,102400,93463130,3010,3010,3010,3010,0
|
|
20240108,102300,93463130,3010,3010,3010,3010,12
|
|
20240108,102200,93427010,3015,3015,3015,3015,307
|
|
20240108,102100,92501405,3010,3010,3010,3010,0
|
|
20240108,102000,92501405,3010,3015,3015,3010,751
|
|
20240108,101900,90238385,3015,3015,3015,3015,521
|
|
20240108,101800,88667570,3020,3020,3020,3020,253
|
|
20240108,101700,87903510,3025,3025,3025,3025,0
|
|
20240108,101600,87903510,3025,3025,3025,3025,96
|
|
20240108,101500,87613110,3025,3025,3025,3025,1963
|
|
20240108,101400,81675035,3025,3025,3025,3025,0
|
|
20240108,101300,81675035,3025,3025,3025,3025,0
|
|
20240108,101200,81675035,3025,3025,3025,3025,2544
|
|
20240108,101100,73979435,3025,3025,3025,3025,0
|
|
20240108,101000,73979435,3025,3025,3025,3025,25
|
|
20240108,100900,73903810,3025,3025,3025,3025,0
|
|
20240108,100800,73903810,3025,3025,3025,3025,0
|
|
20240108,100700,73903810,3025,3030,3030,3025,406
|
|
20240108,100600,72675425,3030,3030,3030,3030,3
|
|
20240108,100500,72666335,3030,3030,3030,3030,6
|
|
20240108,100400,72648155,3025,3025,3025,3025,25
|
|
20240108,100300,72572530,3025,3025,3025,3025,0
|
|
20240108,100200,72572530,3025,3025,3025,3025,25
|
|
20240108,100100,72496905,3025,3025,3025,3025,165
|
|
20240108,100000,71997780,3025,3025,3025,3025,0
|
|
20240108,095900,71997780,3025,3025,3030,3025,362
|
|
20240108,095800,70901230,3025,3025,3025,3025,0
|
|
20240108,095700,70901230,3025,3025,3025,3025,210
|
|
20240108,095600,70265980,3030,3030,3030,3030,348
|
|
20240108,095500,69211540,3030,3030,3030,3030,218
|
|
20240108,095400,68551000,3030,3030,3030,3030,100
|
|
20240108,095300,68248000,3030,3030,3030,3030,0
|
|
20240108,095200,68248000,3030,3030,3030,3030,0
|
|
20240108,095100,68248000,3030,3030,3030,3030,0
|
|
20240108,095000,68248000,3030,3030,3030,3030,0
|
|
20240108,094900,68248000,3030,3030,3030,3030,0
|
|
20240108,094800,68248000,3030,3030,3030,3030,109
|
|
20240108,094700,67917730,3025,3025,3025,3025,0
|
|
20240108,094600,67917730,3025,3025,3025,3025,0
|
|
20240108,094500,67917730,3025,3030,3030,3025,471
|
|
20240108,094400,66492350,3030,3030,3030,3030,132
|
|
20240108,094300,66092390,3030,3030,3030,3030,0
|
|
20240108,094200,66092390,3030,3030,3030,3030,1
|
|
20240108,094100,66089360,3030,3030,3030,3030,10
|
|
20240108,094000,66059060,3030,3030,3030,3030,15
|
|
20240108,093900,66013610,3030,3030,3030,3030,0
|
|
20240108,093800,66013610,3030,3030,3030,3030,20
|
|
20240108,093700,65953010,3030,3030,3030,3030,47
|
|
20240108,093600,65810600,3035,3030,3035,3025,3697
|
|
20240108,093500,54612830,3025,3025,3025,3025,2277
|
|
20240108,093400,47724905,3025,3020,3025,3020,4668
|
|
20240108,093300,33613335,3020,3020,3020,3020,2
|
|
20240108,093200,33607295,3020,3020,3020,3020,204
|
|
20240108,093100,32991215,3015,3015,3015,3015,0
|
|
20240108,093000,32991215,3015,3015,3015,3015,0
|
|
20240108,092900,32991215,3015,3015,3015,3015,0
|
|
20240108,092800,32991215,3015,3015,3015,3015,0
|
|
20240108,092700,32991215,3015,3015,3015,3015,0
|
|
20240108,092600,32991215,3015,3015,3015,3015,0
|
|
20240108,092500,32991215,3015,3015,3015,3015,0
|
|
20240108,092400,32991215,3015,3015,3015,3015,207
|
|
20240108,092300,32367110,3010,3010,3010,3010,0
|
|
20240108,092200,32367110,3010,3010,3010,3010,0
|
|
20240108,092100,32367110,3010,3010,3010,3010,68
|
|
20240108,092000,32162430,3010,3005,3010,3005,1067
|
|
20240108,091900,28951095,3005,3005,3005,3005,218
|
|
20240108,091800,28296005,3005,3010,3010,3005,2578
|
|
20240108,091700,20549065,3010,3015,3015,3010,996
|
|
20240108,091600,17550565,3020,3020,3020,3020,0
|
|
20240108,091500,17550565,3020,3015,3020,3015,2000
|
|
20240108,091400,11515565,3015,3015,3015,3015,0
|
|
20240108,091300,11515565,3015,3015,3015,3015,0
|
|
20240108,091200,11515565,3015,3015,3015,3015,20
|
|
20240108,091100,11455265,3020,3020,3020,3020,0
|
|
20240108,091000,11455265,3020,3020,3020,3020,1
|
|
20240108,090900,11452245,3005,3010,3010,3005,1161
|
|
20240108,090800,7958440,3010,3010,3010,3010,0
|
|
20240108,090700,7958440,3010,3010,3010,3010,0
|
|
20240108,090600,7958440,3010,3015,3015,3005,1153
|
|
20240108,090500,4490130,3020,3030,3030,3020,677
|
|
20240108,090400,2444220,3020,3020,3020,3020,17
|
|
20240108,090300,2392880,3025,3025,3025,3025,27
|
|
20240108,090200,2311205,3025,3030,3030,3025,205
|
|
20240108,090100,1690535,3030,3030,3030,3030,1
|
|
20240108,090000,1687505,3040,3025,3040,3025,405
|